Bharat Immunologicals & Biologicals Corporation Limited (BOM:524663)
India · Delayed Price · Currency is INR 21.64
+0.10 (0.46%)
At close: Sep 1, 2025
BOM:524663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 21.71 | 22.36 | 21.60 | 21.96 | 21.96 | 1.48% | 24,333 |
| Sep 1, 2025 | 21.30 | 21.99 | 21.30 | 21.64 | 21.64 | 0.46% | 23,632 |
| Aug 29, 2025 | 21.47 | 21.94 | 21.25 | 21.54 | 21.54 | 0.05% | 38,453 |
| Aug 28, 2025 | 22.05 | 22.40 | 21.10 | 21.53 | 21.53 | -2.54% | 33,461 |
| Aug 26, 2025 | 22.00 | 22.49 | 21.60 | 22.09 | 22.09 | -2.34% | 16,967 |
| Aug 25, 2025 | 22.56 | 22.99 | 22.50 | 22.62 | 22.62 | -0.04% | 15,083 |
| Aug 22, 2025 | 23.14 | 23.14 | 22.60 | 22.63 | 22.63 | 0.27% | 19,272 |
| Aug 21, 2025 | 22.90 | 23.19 | 22.40 | 22.57 | 22.57 | 1.12% | 37,579 |
| Aug 20, 2025 | 22.50 | 23.19 | 22.11 | 22.32 | 22.32 | -1.20% | 66,744 |
| Aug 19, 2025 | 22.20 | 22.89 | 21.73 | 22.59 | 22.59 | 3.62% | 54,899 |
| Aug 18, 2025 | 22.05 | 22.29 | 21.65 | 21.80 | 21.80 | -1.31% | 35,849 |
| Aug 14, 2025 | 21.15 | 22.67 | 21.00 | 22.09 | 22.09 | 2.03% | 42,321 |
| Aug 13, 2025 | 21.80 | 21.89 | 21.40 | 21.65 | 21.65 | 0.60% | 14,062 |
| Aug 12, 2025 | 21.65 | 21.94 | 21.00 | 21.52 | 21.52 | 0.37% | 15,486 |
| Aug 11, 2025 | 21.50 | 21.55 | 20.85 | 21.44 | 21.44 | 0.14% | 17,176 |
| Aug 8, 2025 | 21.26 | 22.00 | 21.11 | 21.41 | 21.41 | -1.02% | 15,364 |
| Aug 7, 2025 | 21.60 | 21.76 | 21.12 | 21.63 | 21.63 | 0.23% | 21,995 |
| Aug 6, 2025 | 21.67 | 22.24 | 21.05 | 21.58 | 21.58 | -1.05% | 33,344 |
| Aug 5, 2025 | 22.33 | 22.33 | 21.62 | 21.81 | 21.81 | -0.46% | 46,485 |
| Aug 4, 2025 | 22.25 | 22.59 | 21.13 | 21.91 | 21.91 | -0.81% | 59,818 |
| Aug 1, 2025 | 22.30 | 22.67 | 22.00 | 22.09 | 22.09 | -0.94% | 14,830 |
| Jul 31, 2025 | 22.25 | 22.67 | 22.15 | 22.30 | 22.30 | -1.63% | 96,520 |
| Jul 30, 2025 | 22.40 | 22.84 | 22.31 | 22.67 | 22.67 | 0.18% | 13,773 |
| Jul 29, 2025 | 23.00 | 23.00 | 22.11 | 22.63 | 22.63 | 1.62% | 17,749 |
| Jul 28, 2025 | 22.78 | 22.80 | 22.20 | 22.27 | 22.27 | -2.24% | 11,379 |
| Jul 25, 2025 | 22.41 | 22.85 | 22.29 | 22.78 | 22.78 | 0.44% | 20,502 |
| Jul 24, 2025 | 22.65 | 22.88 | 22.50 | 22.68 | 22.68 | -0.04% | 20,529 |
| Jul 23, 2025 | 22.99 | 22.99 | 22.11 | 22.69 | 22.69 | -0.18% | 46,623 |
| Jul 22, 2025 | 23.05 | 23.10 | 22.35 | 22.73 | 22.73 | -0.35% | 51,670 |
| Jul 21, 2025 | 22.79 | 23.19 | 22.26 | 22.81 | 22.81 | -0.26% | 48,086 |
| Jul 18, 2025 | 23.20 | 23.49 | 22.17 | 22.87 | 22.87 | -0.44% | 68,925 |
| Jul 17, 2025 | 22.83 | 23.15 | 22.60 | 22.97 | 22.97 | 0.17% | 75,120 |
| Jul 16, 2025 | 23.20 | 23.32 | 22.81 | 22.93 | 22.93 | -0.69% | 36,476 |
| Jul 15, 2025 | 23.00 | 23.59 | 23.00 | 23.09 | 23.09 | -1.07% | 26,297 |
| Jul 14, 2025 | 22.90 | 23.90 | 22.61 | 23.34 | 23.34 | 1.92% | 62,976 |
| Jul 11, 2025 | 23.17 | 23.50 | 22.60 | 22.90 | 22.90 | -0.22% | 35,535 |
| Jul 10, 2025 | 23.20 | 24.14 | 22.01 | 22.95 | 22.95 | -3.57% | 94,102 |
| Jul 9, 2025 | 23.97 | 23.97 | 23.48 | 23.80 | 23.80 | 0.38% | 36,875 |
| Jul 8, 2025 | 23.75 | 23.99 | 23.10 | 23.71 | 23.71 | -0.17% | 25,251 |
| Jul 7, 2025 | 23.70 | 24.30 | 23.51 | 23.75 | 23.75 | -0.59% | 19,469 |
| Jul 4, 2025 | 24.00 | 24.00 | 23.11 | 23.89 | 23.89 | - | 50,578 |
| Jul 3, 2025 | 23.24 | 24.20 | 23.24 | 23.89 | 23.89 | 1.49% | 47,647 |
| Jul 2, 2025 | 23.90 | 24.15 | 23.50 | 23.54 | 23.54 | -1.30% | 50,766 |
| Jul 1, 2025 | 23.80 | 23.99 | 23.57 | 23.85 | 23.85 | -0.42% | 43,158 |
| Jun 30, 2025 | 24.19 | 24.19 | 23.57 | 23.95 | 23.95 | 0.71% | 38,100 |
| Jun 27, 2025 | 24.24 | 24.24 | 23.55 | 23.78 | 23.78 | -0.67% | 52,905 |
| Jun 26, 2025 | 24.40 | 24.40 | 23.70 | 23.94 | 23.94 | 0.04% | 42,439 |
| Jun 25, 2025 | 24.75 | 24.75 | 23.76 | 23.93 | 23.93 | -0.91% | 59,171 |
| Jun 24, 2025 | 23.80 | 24.50 | 23.77 | 24.15 | 24.15 | 1.30% | 50,010 |
| Jun 23, 2025 | 24.32 | 24.35 | 23.72 | 23.84 | 23.84 | -1.97% | 40,547 |